2735 (株)ワッツの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	720	722	711	718	20,000	718
2021-12-29	711	721	709	721	21,300	721
2021-12-28	711	713	704	706	39,000	706
2021-12-27	714	715	710	713	29,500	713
2021-12-24	712	720	707	713	40,900	713
2021-12-23	705	714	704	712	43,600	712
2021-12-22	724	724	704	704	54,400	704
2021-12-21	743	744	725	726	41,800	726
2021-12-20	750	752	743	743	21,500	743
2021-12-17	755	757	749	752	24,100	752
2021-12-16	759	763	757	757	28,000	757
2021-12-15	757	762	756	756	14,600	756
2021-12-14	760	762	756	757	13,100	757
2021-12-13	758	762	756	757	14,700	757
2021-12-10	768	768	753	758	22,500	758
2021-12-09	762	765	758	765	24,400	765
2021-12-08	760	763	757	763	24,800	763
2021-12-07	758	758	751	756	21,000	756
2021-12-06	754	757	748	748	21,000	748
2021-12-03	745	755	745	751	18,300	751
2021-12-02	748	756	744	744	31,700	744
2021-12-01	750	751	741	748	34,900	748
2021-11-30	759	760	740	740	27,300	740
2021-11-29	758	760	748	752	38,100	752
2021-11-26	745	763	738	760	40,200	760
2021-11-25	752	752	736	736	34,200	736
2021-11-24	760	760	748	752	13,100	752
2021-11-22	755	760	752	760	14,900	760
2021-11-19	746	752	745	752	11,200	752
2021-11-18	747	752	745	748	10,700	748
2021-11-17	756	759	747	747	18,800	747
2021-11-16	762	765	755	756	18,400	756
2021-11-15	763	763	759	762	13,200	762
2021-11-12	751	759	751	759	14,700	759
2021-11-11	752	756	750	751	16,000	751
2021-11-10	743	761	742	761	13,900	761
2021-11-09	762	764	743	743	35,900	743
2021-11-08	770	772	763	763	20,400	763
2021-11-05	766	773	761	773	24,200	773
2021-11-04	767	774	762	766	32,900	766
2021-11-02	763	768	757	759	33,800	759
2021-11-01	764	764	756	758	26,200	758
2021-10-29	760	760	750	754	20,300	754
2021-10-28	752	761	745	758	19,900	758
2021-10-27	755	758	751	751	21,600	751
2021-10-26	737	757	736	751	33,800	751
2021-10-25	742	744	733	736	59,400	736
2021-10-22	752	752	741	741	62,300	741
2021-10-21	766	768	752	752	104,100	752
2021-10-20	770	775	765	765	42,300	765
2021-10-19	775	781	768	768	55,000	768
2021-10-18	788	788	773	776	71,200	776
2021-10-15	775	788	767	785	107,300	785
2021-10-14	796	799	770	772	112,700	772
2021-10-13	786	816	763	801	269,800	801
2021-10-12	880	886	869	876	42,000	876
2021-10-11	876	890	874	874	39,000	874
2021-10-08	870	880	866	880	23,100	880
2021-10-07	876	879	859	860	46,300	860
2021-10-06	885	886	875	876	38,700	876
2021-10-05	870	890	869	886	35,200	886
2021-10-04	875	876	860	869	49,800	869
2021-10-01	875	876	868	868	21,600	868
2021-09-30	877	880	874	875	15,700	875
2021-09-29	875	878	867	876	24,500	876
2021-09-28	890	891	873	883	34,200	883
2021-09-27	890	894	889	889	22,400	889
2021-09-24	888	892	887	890	41,700	890
2021-09-22	893	893	885	886	28,900	886
2021-09-21	879	893	874	889	47,300	889
2021-09-17	880	893	880	893	49,600	893
2021-09-16	887	887	873	879	33,900	879
2021-09-15	882	882	875	877	32,100	877
2021-09-14	886	892	884	892	47,400	892
2021-09-13	881	886	877	886	37,000	886
2021-09-10	866	883	866	882	61,500	882
2021-09-09	870	871	865	867	65,200	867
2021-09-08	875	879	863	865	99,900	865
2021-09-07	877	887	875	885	35,000	885
2021-09-06	880	886	873	880	33,700	880
2021-09-03	870	873	868	868	73,900	868
2021-09-02	883	884	868	869	83,700	869
2021-09-01	887	892	880	883	40,700	883
2021-08-31	894	894	880	887	65,600	887
2021-08-30	886	903	873	896	277,400	896
2021-08-27	904	909	904	908	384,400	908
2021-08-26	910	912	905	906	127,900	906
2021-08-25	908	920	906	907	84,500	907
2021-08-24	903	907	903	903	41,100	903
2021-08-23	899	903	899	902	58,700	902
2021-08-20	900	905	900	900	58,600	900
2021-08-19	905	906	901	901	63,600	901
2021-08-18	907	910	906	910	37,200	910
2021-08-17	912	915	907	908	42,300	908
2021-08-16	918	918	909	910	75,100	910
2021-08-13	919	920	916	919	31,100	919
2021-08-12	920	921	913	914	45,300	914
2021-08-11	915	921	914	915	46,500	915
2021-08-10	905	915	905	910	104,100	910
2021-08-06	913	913	903	905	65,500	905
2021-08-05	919	920	915	915	34,600	915
2021-08-04	921	928	919	921	39,000	921
2021-08-03	921	922	919	921	39,000	921
2021-08-02	921	925	915	923	50,900	923
2021-07-30	925	926	920	921	103,900	921
2021-07-29	932	936	925	929	41,400	929
2021-07-28	934	940	929	930	39,100	930
2021-07-27	940	942	930	935	59,500	935
2021-07-26	937	947	932	942	98,400	942
2021-07-21	934	937	916	930	273,400	930
2021-07-20	910	934	902	931	371,200	931
2021-07-19	880	885	870	877	52,200	877
2021-07-16	889	890	873	886	82,300	886
2021-07-15	903	908	891	892	55,800	892
2021-07-14	909	914	903	903	30,400	903
2021-07-13	924	927	903	909	80,600	909
2021-07-12	919	926	912	914	47,800	914
2021-07-09	905	916	897	909	65,000	909
2021-07-08	918	926	915	915	24,700	915
2021-07-07	911	924	906	916	36,100	916
2021-07-06	933	937	909	912	51,700	912
2021-07-05	940	943	930	930	28,800	930
2021-07-02	945	950	936	936	31,900	936
2021-07-01	939	942	930	936	18,600	936
2021-06-30	942	942	934	938	19,000	938
2021-06-29	944	952	939	941	19,600	941
2021-06-28	941	946	937	945	19,300	945
2021-06-25	939	944	933	937	26,800	937
2021-06-24	928	939	926	933	19,800	933
2021-06-23	935	935	927	928	13,600	928
2021-06-22	944	945	933	935	23,100	935
2021-06-21	920	940	911	936	29,800	936
2021-06-18	939	939	925	928	26,600	928
2021-06-17	935	935	930	933	6,100	933
2021-06-16	929	935	924	935	11,600	935
2021-06-15	942	943	929	929	22,500	929
2021-06-14	942	942	935	942	7,400	942
2021-06-11	937	945	930	945	41,200	945
2021-06-10	930	940	921	937	30,100	937
2021-06-09	933	933	920	923	12,000	923
2021-06-08	930	930	916	923	19,600	923
2021-06-07	944	947	927	929	37,000	929
2021-06-04	934	936	932	935	11,900	935
2021-06-03	933	940	928	934	15,500	934
2021-06-02	912	930	906	921	27,100	921
2021-06-01	916	916	905	907	20,000	907
2021-05-31	910	918	908	908	12,000	908
2021-05-28	914	917	905	917	22,800	917
2021-05-27	919	921	902	902	16,700	902
2021-05-26	918	918	911	915	15,800	915
2021-05-25	931	931	918	918	24,700	918
2021-05-24	924	939	924	930	20,200	930
2021-05-21	937	950	924	924	55,400	924
2021-05-20	914	941	912	936	26,600	936
2021-05-19	928	928	914	916	16,600	916
2021-05-18	905	936	905	928	71,700	928
2021-05-17	907	907	890	900	36,300	900
2021-05-14	877	907	874	907	32,100	907
2021-05-13	879	880	863	866	50,600	866
2021-05-12	896	902	880	881	60,000	881
2021-05-11	910	910	893	896	44,800	896
2021-05-10	908	910	899	902	27,000	902
2021-05-07	907	916	900	908	15,400	908
2021-05-06	900	918	897	907	30,600	907
2021-04-30	891	900	887	892	32,300	892
2021-04-28	895	902	885	896	92,000	896
2021-04-27	903	907	892	892	32,700	892
2021-04-26	903	907	897	903	30,500	903
2021-04-23	910	921	902	902	31,700	902
2021-04-22	918	925	909	913	53,000	913
2021-04-21	930	935	905	908	62,200	908
2021-04-20	935	938	929	934	37,300	934
2021-04-19	942	951	935	937	55,300	937
2021-04-16	937	940	925	937	33,000	937
2021-04-15	925	947	925	935	73,600	935
2021-04-14	926	927	911	927	38,100	927
2021-04-13	927	937	924	924	42,900	924
2021-04-12	927	930	917	927	33,400	927
2021-04-09	920	934	916	922	25,000	922
2021-04-08	931	940	906	918	69,900	918
2021-04-07	943	946	928	943	93,600	943
2021-04-06	941	957	926	930	139,900	930
2021-04-05	912	936	912	921	41,300	921
2021-04-02	910	916	907	915	11,700	915
2021-04-01	912	915	904	908	19,600	908
2021-03-31	916	922	910	912	29,200	912
2021-03-30	919	921	910	921	23,700	921
2021-03-29	925	930	906	921	36,100	921
2021-03-26	914	927	909	924	25,800	924
2021-03-25	901	914	901	908	29,800	908
2021-03-24	911	911	892	901	44,000	901
2021-03-23	924	934	912	915	30,800	915
2021-03-22	930	930	908	918	35,700	918
2021-03-19	917	935	911	935	33,400	935
2021-03-18	925	928	919	928	27,000	928
2021-03-17	917	930	914	930	31,900	930
2021-03-16	921	921	910	916	23,800	916
2021-03-15	910	925	902	922	51,500	922
2021-03-12	909	909	890	901	19,200	901
2021-03-11	895	908	889	906	24,100	906
2021-03-10	939	939	890	892	58,000	892
2021-03-09	900	939	900	931	111,300	931
2021-03-08	889	896	878	893	52,000	893
2021-03-05	886	886	862	882	45,300	882
2021-03-04	885	895	871	895	37,500	895
2021-03-03	875	880	871	880	27,000	880
2021-03-02	870	881	862	877	54,000	877
2021-03-01	850	868	850	867	27,100	867
2021-02-26	850	862	843	848	53,400	848
2021-02-25	844	861	844	850	28,200	850
2021-02-24	841	845	834	844	37,800	844
2021-02-22	857	858	846	846	24,400	846
2021-02-19	869	869	851	857	30,900	857
2021-02-18	896	896	868	870	30,500	870
2021-02-17	875	895	871	895	44,600	895
2021-02-16	881	882	865	875	19,000	875
2021-02-15	874	883	862	881	33,400	881
2021-02-12	883	883	869	870	24,800	870
2021-02-10	885	885	876	882	28,700	882
2021-02-09	897	897	885	890	16,500	890
2021-02-08	901	901	887	897	24,400	897
2021-02-05	905	905	885	888	25,300	888
2021-02-04	892	901	889	896	32,900	896
2021-02-03	872	892	869	892	27,300	892
2021-02-02	865	869	855	866	22,900	866
2021-02-01	864	868	849	864	28,600	864
2021-01-29	864	869	848	856	33,100	856
2021-01-28	865	868	855	864	37,000	864
2021-01-27	877	880	867	870	28,500	870
2021-01-26	882	882	876	880	18,600	880
2021-01-25	891	891	876	882	32,300	882
2021-01-22	909	910	880	880	74,500	880
2021-01-21	906	932	906	912	92,600	912
2021-01-20	905	906	891	906	63,800	906
2021-01-19	898	909	893	902	51,700	902
2021-01-18	881	891	864	890	50,100	890
2021-01-15	875	899	867	898	68,900	898
2021-01-14	909	911	871	873	118,900	873
2021-01-13	936	940	906	916	199,300	916
2021-01-12	921	940	901	926	415,900	926
2021-01-08	839	841	829	839	46,700	839
2021-01-07	846	848	835	842	25,800	842
2021-01-06	860	860	834	834	66,800	834
2021-01-05	835	854	828	850	52,600	850
2021-01-04	839	839	822	831	28,600	831

分割・併合履歴： [2013-02-26]1株→2株 [2009-12-28]1株→200株 [2006-08-28]1株→2株 [2004-02-24]1株→1.5株 [2002-12-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2735 (株)ワッツ の時系列データ [2021年度]

2735 (株)ワッツの時系列データ [2021年度]